Harte Hanks Historical Data - HHS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Harte Hanks Inc HHS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 3.17 0.00 0.00 0.00 3.17 03:59:40
more quote information »

HHS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.883.192.863.016,4490.2910.07%
1 Month2.673.402.613.0310,8440.5018.73%
3 Months3.683.752.502.938,027-0.51-13.86%
6 Months2.933.9652.203.117,3300.248.19%
1 Year2.994.462.203.1810,1110.186.02%
3 Years1.5512.160.72651.8556,0791.62104.52%
5 Years6.8112.160.72652.98138,985-3.64-53.45%

HHS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 3.17 0.16 5.32% 3.07 3.19 3.07 2,752
Dec 04 2019 3.01 0.03 1.01% 3.00 3.17 2.895 24,117
Dec 03 2019 2.98 0.08 2.76% 2.86 3.01 2.86 340
Dec 02 2019 2.90 -0.04 -1.36% 2.90 3.09 2.90 3,682
Nov 29 2019 2.94 0.01 0.46% 2.88 2.99 2.87 1,354
Nov 27 2019 2.9264 -0.08 -2.78% 2.95 3.00 2.9264 2,553
Nov 26 2019 3.01 -0.08 -2.43% 3.04 3.04 3.01 309
Nov 25 2019 3.085 -0.19 -5.78% 3.36 3.36 3.085 1,391
Nov 22 2019 3.2742 0.14 4.61% 3.08 3.40 3.08 7,865
Nov 21 2019 3.13 0.07 2.29% 3.10 3.19 3.05 46,083
Nov 20 2019 3.06 0.05 1.66% 2.90 3.20 2.81 53,459
Nov 19 2019 3.01 -0.01 -0.33% 3.05 3.05 2.96 5,079
Nov 18 2019 3.02 0.17 5.96% 2.90 3.15 2.90 14,504
Nov 15 2019 2.85 0.06 2.15% 2.70 2.85 2.70 510
Nov 14 2019 2.79 -0.15 -5.13% 2.90 2.90 2.785 8,634
Nov 13 2019 2.9409 0.05 1.76% 2.85 3.0948 2.85 6,173
Nov 12 2019 2.89 0.00 0.0% 2.94 3.04 2.89 23,731
Nov 11 2019 2.89 0.19 7.04% 2.61 2.89 2.61 1,220
Nov 08 2019 2.70 -0.04 -1.28% 2.67 2.77 2.66 2,271
Nov 07 2019 2.735 0.06 2.34% 2.73 2.79 2.64 1,498
Nov 06 2019 2.6724 0.03 1.23% 2.71 2.71 2.6724 515
See More Historical Prices »


Your Recent History
NYSE
HHS
Harte Hank..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.